KissMeData/171090/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	51100	-100	5	-0.20	8640040500	167000	47.78	51900	52900	50800	66500	35900	51200	51741.60	2.22	0	-21088	56133	53666	52333	49866	48533	53000	49200	47	15300	500	36860	100	1	9494405	4852	-51.77	6.32	12	1.76	-987.00	8089.00	75500	20240613	-32.32	17730	20231020	188.21	75500	-32.32	20240613	22650	125.61	20240207	75500	-32.32	20240613	17730	188.21	20231020	4.17	N	171090	500	47 억		210861	N	N	29	N	00	N
3	20240628	150939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	50900	-300	5	-0.59	8049986300	155441	44.47	51900	52900	50800	66500	35900	51200	51788.07	2.22	0	-23630	56133	53666	52333	49866	48533	53000	49200	47	15300	500	36860	100	1	9494405	4833	-51.57	6.29	12	1.64	-987.00	8089.00	75500	20240613	-32.58	17730	20231020	187.08	75500	-32.58	20240613	22650	124.72	20240207	75500	-32.58	20240613	17730	187.08	20231020	4.17	N	171090	500	47 억		210861	N	N	15	N	00	N
4	20240628	140939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	51400	200	2	0.39	6649991300	128031	36.63	51900	52900	51200	66500	35900	51200	51940.50	2.22	0	-25765	56133	53666	52333	49866	48533	53000	49200	47	15300	500	36860	100	1	9494405	4880	-52.08	6.35	12	1.35	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	4.17	N	171090	500	47 억		210861	N	N	15	N	00	N
5	20240628	130938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	51800	600	2	1.17	5717480600	109911	31.44	51900	52900	51200	66500	35900	51200	52019.21	2.22	0	-23106	56133	53666	52333	49866	48533	53000	49200	47	15300	500	36860	100	1	9494405	4918	-52.48	6.40	12	1.16	-987.00	8089.00	75500	20240613	-31.39	17730	20231020	192.16	75500	-31.39	20240613	22650	128.70	20240207	75500	-31.39	20240613	17730	192.16	20231020	4.17	N	171090	500	47 억		210861	N	N	15	N	00	N
6	20240628	120936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	51600	400	2	0.78	5226062700	100393	28.72	51900	52900	51200	66500	35900	51200	52056.08	2.22	0	-23671	56133	53666	52333	49866	48533	53000	49200	47	15300	500	36860	100	1	9494405	4899	-52.28	6.38	12	1.06	-987.00	8089.00	75500	20240613	-31.66	17730	20231020	191.03	75500	-31.66	20240613	22650	127.81	20240207	75500	-31.66	20240613	17730	191.03	20231020	4.17	N	171090	500	47 억		210861	N	N	15	N	00	N
7	20240628	110921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	51400	200	2	0.39	4627380000	88800	25.40	51900	52900	51200	66500	35900	51200	52110.18	2.22	0	-21579	56133	53666	52333	49866	48533	53000	49200	47	15300	500	36860	100	1	9494405	4880	-52.08	6.35	12	0.94	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	4.17	N	171090	500	47 억		210861	N	N	15	N	00	N
8	20240628	100917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	51900	700	2	1.37	3798778000	72770	20.82	51900	52900	51200	66500	35900	51200	52202.58	2.22	0	-19478	56133	53666	52333	49866	48533	53000	49200	47	15300	500	36860	100	1	9494405	4928	-52.58	6.42	12	0.77	-987.00	8089.00	75500	20240613	-31.26	17730	20231020	192.72	75500	-31.26	20240613	22650	129.14	20240207	75500	-31.26	20240613	17730	192.72	20231020	4.17	N	171090	500	47 억		210861	N	N	15	N	00	N
9	20240628	090919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	52700	1500	2	2.93	1279755000	24666	7.06	51900	52700	51200	66500	35900	51200	51883.47	2.22	0	-5260	56133	53666	52333	49866	48533	53000	49200	47	15300	500	36860	100	1	9494405	5004	-53.39	6.52	12	0.26	-987.00	8089.00	75500	20240613	-30.20	17730	20231020	197.24	75500	-30.20	20240613	22650	132.67	20240207	75500	-30.20	20240613	17730	197.24	20231020	4.17	N	171090	500	47 억		210861	N	N	15	N	00	N
10	20240627	160913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	51200	-4300	5	-7.75	18088347400	341254	166.21	54500	54800	51000	72100	38900	55500	53022.35	1.66	0	47720	59100	57300	56100	54300	53100	56700	53700	47	16600	500	39960	100	1	9494405	4861	-51.87	6.33	12	3.59	-987.00	8089.00	75500	20240613	-32.19	17730	20231020	188.78	75500	-32.19	20240613	22650	126.05	20240207	75500	-32.19	20240613	17730	188.78	20231020	4.44	N	171090	500	47 억		157941	N	N	15	N	00	N
11	20240627	150920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	52700	-2800	5	-5.05	14027961700	262470	127.84	54500	54800	52300	72100	38900	55500	53441.71	1.66	0	31159	59100	57300	56100	54300	53100	56700	53700	47	16600	500	39960	100	1	9494405	5004	-53.39	6.52	12	2.76	-987.00	8089.00	75500	20240613	-30.20	17730	20231020	197.24	75500	-30.20	20240613	22650	132.67	20240207	75500	-30.20	20240613	17730	197.24	20231020	4.44	N	171090	500	47 억		157941	N	N	12	N	00	N
12	20240627	140916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	53500	-2000	5	-3.60	10939477200	204150	99.43	54500	54800	52600	72100	38900	55500	53580.39	1.66	0	30351	59100	57300	56100	54300	53100	56700	53700	47	16600	500	39960	100	1	9494405	5080	-54.20	6.61	12	2.15	-987.00	8089.00	75500	20240613	-29.14	17730	20231020	201.75	75500	-29.14	20240613	22650	136.20	20240207	75500	-29.14	20240613	17730	201.75	20231020	4.44	N	171090	500	47 억		157941	N	N	12	N	00	N
13	20240627	130916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	53900	-1600	5	-2.88	10180931600	190006	92.54	54500	54800	52600	72100	38900	55500	53576.67	1.66	0	30994	59100	57300	56100	54300	53100	56700	53700	47	16600	500	39960	100	1	9494405	5117	-54.61	6.66	12	2.00	-987.00	8089.00	75500	20240613	-28.61	17730	20231020	204.00	75500	-28.61	20240613	22650	137.97	20240207	75500	-28.61	20240613	17730	204.00	20231020	4.44	N	171090	500	47 억		157941	N	N	12	N	00	N
14	20240627	120919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	53900	-1600	5	-2.88	9704117600	181145	88.23	54500	54800	52600	72100	38900	55500	53565.20	1.66	0	30107	59100	57300	56100	54300	53100	56700	53700	47	16600	500	39960	100	1	9494405	5117	-54.61	6.66	12	1.91	-987.00	8089.00	75500	20240613	-28.61	17730	20231020	204.00	75500	-28.61	20240613	22650	137.97	20240207	75500	-28.61	20240613	17730	204.00	20231020	4.44	N	171090	500	47 억		157941	N	N	12	N	00	N
15	20240627	110918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	53900	-1600	5	-2.88	8845434600	165155	80.44	54500	54800	52600	72100	38900	55500	53551.99	1.66	0	27385	59100	57300	56100	54300	53100	56700	53700	47	16600	500	39960	100	1	9494405	5117	-54.61	6.66	12	1.74	-987.00	8089.00	75500	20240613	-28.61	17730	20231020	204.00	75500	-28.61	20240613	22650	137.97	20240207	75500	-28.61	20240613	17730	204.00	20231020	4.44	N	171090	500	47 억		157941	N	N	12	N	00	N
16	20240627	100918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	54300	-1200	5	-2.16	7781221200	145427	70.83	54500	54800	52600	72100	38900	55500	53498.57	1.66	0	25845	59100	57300	56100	54300	53100	56700	53700	47	16600	500	39960	100	1	9494405	5155	-55.02	6.71	12	1.53	-987.00	8089.00	75500	20240613	-28.08	17730	20231020	206.26	75500	-28.08	20240613	22650	139.74	20240207	75500	-28.08	20240613	17730	206.26	20231020	4.44	N	171090	500	47 억		157941	N	N	12	N	00	N
17	20240627	090917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	53200	-2300	5	-4.14	3083499200	57314	27.91	54500	54800	53000	72100	38900	55500	53783.88	1.66	0	15357	59100	57300	56100	54300	53100	56700	53700	47	16600	500	39960	100	1	9494405	5051	-53.90	6.58	12	0.60	-987.00	8089.00	75500	20240613	-29.54	17730	20231020	200.06	75500	-29.54	20240613	22650	134.88	20240207	75500	-29.54	20240613	17730	200.06	20231020	4.44	N	171090	500	47 억		157941	N	N	12	N	00	N
18	20240626	160914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	55500	-1600	5	-2.80	11027154800	195830	41.71	57700	57900	54900	74200	40000	57100	56312.35	1.66	0	2238	64900	61000	58900	55000	52900	59950	53950	47	17100	500	41110	100	1	9494405	5269	-56.23	6.86	12	2.06	-987.00	8089.00	75500	20240613	-26.49	17730	20231020	213.03	75500	-26.49	20240613	22650	145.03	20240207	75500	-26.49	20240613	17730	213.03	20231020	4.63	N	171090	500	47 억		157656	N	N	12	N	00	N
19	20240626	150918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	55600	-1500	5	-2.63	10227206700	181435	38.65	57700	57900	54900	74200	40000	57100	56368.43	1.66	0	32	64900	61000	58900	55000	52900	59950	53950	47	17100	500	41110	100	1	9494405	5279	-56.33	6.87	12	1.91	-987.00	8089.00	75500	20240613	-26.36	17730	20231020	213.59	75500	-26.36	20240613	22650	145.47	20240207	75500	-26.36	20240613	17730	213.59	20231020	4.63	N	171090	500	47 억		157656	N	N	36	N	00	N
20	20240626	140915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	55400	-1700	5	-2.98	9260642800	164022	34.94	57700	57900	54900	74200	40000	57100	56459.76	1.66	0	-4153	64900	61000	58900	55000	52900	59950	53950	47	17100	500	41110	100	1	9494405	5260	-56.13	6.85	12	1.73	-987.00	8089.00	75500	20240613	-26.62	17730	20231020	212.46	75500	-26.62	20240613	22650	144.59	20240207	75500	-26.62	20240613	17730	212.46	20231020	4.63	N	171090	500	47 억		157656	N	N	36	N	00	N
21	20240626	130917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	55700	-1400	5	-2.45	6949586300	122358	26.06	57700	57900	55600	74200	40000	57100	56797.15	1.66	0	-8453	64900	61000	58900	55000	52900	59950	53950	47	17100	500	41110	100	1	9494405	5288	-56.43	6.89	12	1.29	-987.00	8089.00	75500	20240613	-26.23	17730	20231020	214.16	75500	-26.23	20240613	22650	145.92	20240207	75500	-26.23	20240613	17730	214.16	20231020	4.63	N	171090	500	47 억		157656	N	N	36	N	00	N
22	20240626	120915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	56800	-300	5	-0.53	4785035300	83855	17.86	57700	57900	56200	74200	40000	57100	57063.21	1.66	0	-6376	64900	61000	58900	55000	52900	59950	53950	47	17100	500	41110	100	1	9494405	5393	-57.55	7.02	12	0.88	-987.00	8089.00	75500	20240613	-24.77	17730	20231020	220.36	75500	-24.77	20240613	22650	150.77	20240207	75500	-24.77	20240613	17730	220.36	20231020	4.63	N	171090	500	47 억		157656	N	N	36	N	00	N
23	20240626	110916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	57200	100	2	0.18	4079131700	71483	15.23	57700	57900	56200	74200	40000	57100	57064.36	1.66	0	-4999	64900	61000	58900	55000	52900	59950	53950	47	17100	500	41110	100	1	9494405	5431	-57.95	7.07	12	0.75	-987.00	8089.00	75500	20240613	-24.24	17730	20231020	222.62	75500	-24.24	20240613	22650	152.54	20240207	75500	-24.24	20240613	17730	222.62	20231020	4.63	N	171090	500	47 억		157656	N	N	36	N	00	N
24	20240626	100914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	57000	-100	5	-0.18	3229077000	56603	12.06	57700	57900	56200	74200	40000	57100	57047.81	1.66	0	-5441	64900	61000	58900	55000	52900	59950	53950	47	17100	500	41110	100	1	9494405	5412	-57.75	7.05	12	0.60	-987.00	8089.00	75500	20240613	-24.50	17730	20231020	221.49	75500	-24.50	20240613	22650	151.66	20240207	75500	-24.50	20240613	17730	221.49	20231020	4.63	N	171090	500	47 억		157656	N	N	36	N	00	N
25	20240626	090916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	57100	0	3	0.00	908868000	15844	3.37	57700	57900	57100	74200	40000	57100	57363.56	1.66	0	-3895	64900	61000	58900	55000	52900	59950	53950	47	17100	500	41110	100	1	9494405	5421	-57.85	7.06	12	0.17	-987.00	8089.00	75500	20240613	-24.37	17730	20231020	222.05	75500	-24.37	20240613	22650	152.10	20240207	75500	-24.37	20240613	17730	222.05	20231020	4.63	N	171090	500	47 억		157656	N	N	36	N	00	N
26	20240625	160913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	57100	-5300	5	-8.49	26959653300	462283	61.49	62400	62800	56800	81100	43700	62400	58320.88	1.87	0	-19486	71933	67166	64233	59466	56533	65700	58000	47	18700	500	44920	100	1	9494405	5421	-57.85	7.06	12	4.87	-987.00	8089.00	75500	20240613	-24.37	17730	20231020	222.05	75500	-24.37	20240613	22650	152.10	20240207	75500	-24.37	20240613	17730	222.05	20231020	4.32	N	171090	500	47 억		177809	N	N	36	N	00	N
27	20240625	150911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	57600	-4800	5	-7.69	24781300900	424215	56.42	62400	62800	56800	81100	43700	62400	58415.74	1.87	0	-15089	71933	67166	64233	59466	56533	65700	58000	47	18700	500	44920	100	1	9494405	5469	-58.36	7.12	12	4.47	-987.00	8089.00	75500	20240613	-23.71	17730	20231020	224.87	75500	-23.71	20240613	22650	154.30	20240207	75500	-23.71	20240613	17730	224.87	20231020	4.32	N	171090	500	47 억		177809	N	N	0	N	00	N
28	20240625	140914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58200	-4200	5	-6.73	21842907700	373296	49.65	62400	62800	56800	81100	43700	62400	58512.42	1.87	0	-10870	71933	67166	64233	59466	56533	65700	58000	47	18700	500	44920	100	1	9494405	5526	-58.97	7.19	12	3.93	-987.00	8089.00	75500	20240613	-22.91	17730	20231020	228.26	75500	-22.91	20240613	22650	156.95	20240207	75500	-22.91	20240613	17730	228.26	20231020	4.32	N	171090	500	47 억		177809	N	N	0	N	00	N
29	20240625	130915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58500	-3900	5	-6.25	20400488300	348531	46.36	62400	62800	56800	81100	43700	62400	58531.48	1.87	0	-6678	71933	67166	64233	59466	56533	65700	58000	47	18700	500	44920	100	1	9494405	5554	-59.27	7.23	12	3.67	-987.00	8089.00	75500	20240613	-22.52	17730	20231020	229.95	75500	-22.52	20240613	22650	158.28	20240207	75500	-22.52	20240613	17730	229.95	20231020	4.32	N	171090	500	47 억		177809	N	N	0	N	00	N
30	20240625	120917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58100	-4300	5	-6.89	19053473400	325347	43.27	62400	62800	56800	81100	43700	62400	58562.16	1.87	0	-8136	71933	67166	64233	59466	56533	65700	58000	47	18700	500	44920	100	1	9494405	5516	-58.87	7.18	12	3.43	-987.00	8089.00	75500	20240613	-23.05	17730	20231020	227.69	75500	-23.05	20240613	22650	156.51	20240207	75500	-23.05	20240613	17730	227.69	20231020	4.32	N	171090	500	47 억		177809	N	N	0	N	00	N
31	20240625	110916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	57800	-4600	5	-7.37	17622630900	300727	40.00	62400	62800	56800	81100	43700	62400	58598.62	1.87	0	-2036	71933	67166	64233	59466	56533	65700	58000	47	18700	500	44920	100	1	9494405	5488	-58.56	7.15	12	3.17	-987.00	8089.00	75500	20240613	-23.44	17730	20231020	226.00	75500	-23.44	20240613	22650	155.19	20240207	75500	-23.44	20240613	17730	226.00	20231020	4.32	N	171090	500	47 억		177809	N	N	0	N	00	N
32	20240625	100914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58400	-4000	5	-6.41	12383738700	209672	27.89	62400	62800	57000	81100	43700	62400	59060.57	1.87	0	4313	71933	67166	64233	59466	56533	65700	58000	47	18700	500	44920	100	1	9494405	5545	-59.17	7.22	12	2.21	-987.00	8089.00	75500	20240613	-22.65	17730	20231020	229.39	75500	-22.65	20240613	22650	157.84	20240207	75500	-22.65	20240613	17730	229.39	20231020	4.32	N	171090	500	47 억		177809	N	N	0	N	00	N
33	20240625	090914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60900	-1500	5	-2.40	1355996900	21958	2.92	62400	62800	60800	81100	43700	62400	61750.66	1.87	0	1966	71933	67166	64233	59466	56533	65700	58000	47	18700	500	44920	100	1	9494405	5782	-61.70	7.53	12	0.23	-987.00	8089.00	75500	20240613	-19.34	17730	20231020	243.49	75500	-19.34	20240613	22650	168.87	20240207	75500	-19.34	20240613	17730	243.49	20231020	4.32	N	171090	500	47 억		177809	N	N	0	N	00	N
34	20240624	160910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62400	-3100	5	-4.73	48509961700	747865	155.72	68000	69000	61300	85100	45900	65500	64869.33	2.44	0	-32494	70233	67866	64033	61666	57833	69050	62850	47	19600	500	47160	100	1	9494405	5925	-63.22	7.71	12	7.88	-987.00	8089.00	75500	20240613	-17.35	17730	20231020	251.95	75500	-17.35	20240613	22650	175.50	20240207	75500	-17.35	20240613	17730	251.95	20231020	4.27	N	171090	500	47 억		231888	N	N	52	N	00	N
35	20240624	150911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63000	-2500	5	-3.82	47443631800	730830	152.17	68000	69000	61300	85100	45900	65500	64917.39	2.44	0	-32330	70233	67866	64033	61666	57833	69050	62850	47	19600	500	47160	100	1	9494405	5981	-63.83	7.79	12	7.70	-987.00	8089.00	75500	20240613	-16.56	17730	20231020	255.33	75500	-16.56	20240613	22650	178.15	20240207	75500	-16.56	20240613	17730	255.33	20231020	4.27	N	171090	500	47 억		231888	N	N	52	N	00	N
36	20240624	140912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63800	-1700	5	-2.60	45107931400	693836	144.47	68000	69000	61300	85100	45900	65500	65012.31	2.44	0	-28738	70233	67866	64033	61666	57833	69050	62850	47	19600	500	47160	100	1	9494405	6057	-64.64	7.89	12	7.31	-987.00	8089.00	75500	20240613	-15.50	17730	20231020	259.84	75500	-15.50	20240613	22650	181.68	20240207	75500	-15.50	20240613	17730	259.84	20231020	4.27	N	171090	500	47 억		231888	N	N	52	N	00	N
37	20240624	130909	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63900	-1600	5	-2.44	43744099800	672500	140.03	68000	69000	61300	85100	45900	65500	65046.92	2.44	0	-30787	70233	67866	64033	61666	57833	69050	62850	47	19600	500	47160	100	1	9494405	6067	-64.74	7.90	12	7.08	-987.00	8089.00	75500	20240613	-15.36	17730	20231020	260.41	75500	-15.36	20240613	22650	182.12	20240207	75500	-15.36	20240613	17730	260.41	20231020	4.27	N	171090	500	47 억		231888	N	N	52	N	00	N
38	20240624	120911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	64700	-800	5	-1.22	41985502700	645244	134.35	68000	69000	61300	85100	45900	65500	65069.12	2.44	0	-35378	70233	67866	64033	61666	57833	69050	62850	47	19600	500	47160	100	1	9494405	6143	-65.55	8.00	12	6.80	-987.00	8089.00	75500	20240613	-14.30	17730	20231020	264.92	75500	-14.30	20240613	22650	185.65	20240207	75500	-14.30	20240613	17730	264.92	20231020	4.27	N	171090	500	47 억		231888	N	N	52	N	00	N
39	20240624	110913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	64400	-1100	5	-1.68	40284682900	618897	128.87	68000	69000	61300	85100	45900	65500	65091.03	2.44	0	-39911	70233	67866	64033	61666	57833	69050	62850	47	19600	500	47160	100	1	9494405	6114	-65.25	7.96	12	6.52	-987.00	8089.00	75500	20240613	-14.70	17730	20231020	263.23	75500	-14.70	20240613	22650	184.33	20240207	75500	-14.70	20240613	17730	263.23	20231020	4.27	N	171090	500	47 억		231888	N	N	52	N	00	N
40	20240624	100911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62800	-2700	5	-4.12	32385225300	493465	102.75	68000	69000	61300	85100	45900	65500	65628.24	2.44	0	-39560	70233	67866	64033	61666	57833	69050	62850	47	19600	500	47160	100	1	9494405	5962	-63.63	7.76	12	5.20	-987.00	8089.00	75500	20240613	-16.82	17730	20231020	254.20	75500	-16.82	20240613	22650	177.26	20240207	75500	-16.82	20240613	17730	254.20	20231020	4.27	N	171090	500	47 억		231888	N	N	52	N	00	N
41	20240624	090911	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68100	2600	2	3.97	5391314400	79005	16.45	68000	69000	67300	85100	45900	65500	68243.64	2.44	0	-18503	70233	67866	64033	61666	57833	69050	62850	47	19600	500	47160	100	1	9494405	6466	-69.00	8.42	12	0.83	-987.00	8089.00	75500	20240613	-9.80	17730	20231020	284.09	75500	-9.80	20240613	22650	200.66	20240207	75500	-9.80	20240613	17730	284.09	20231020	4.27	N	171090	500	47 억		231888	N	N	52	N	00	N
42	20240621	160841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65500	5200	2	8.62	30407565500	470821	195.37	60700	66400	60200	78300	42300	60300	64578.17	1.97	0	47349	65366	62832	61066	58532	56766	61950	57650	47	18000	500	43410	100	1	9494405	6219	-66.36	8.10	12	4.96	-987.00	8089.00	75500	20240613	-13.25	17730	20231020	269.43	75500	-13.25	20240613	22650	189.18	20240207	75500	-13.25	20240613	17730	269.43	20231020	4.43	N	171090	500	47 억		186791	N	N	52	N	00	N
43	20240621	150842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65100	4800	2	7.96	28888276500	447553	185.71	60700	66400	60200	78300	42300	60300	64547.16	1.97	0	48541	65366	62832	61066	58532	56766	61950	57650	47	18000	500	43410	100	1	9494405	6181	-65.96	8.05	12	4.71	-987.00	8089.00	75500	20240613	-13.77	17730	20231020	267.17	75500	-13.77	20240613	22650	187.42	20240207	75500	-13.77	20240613	17730	267.17	20231020	4.43	N	171090	500	47 억		186791	N	N	68	N	00	N
44	20240621	140840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65300	5000	2	8.29	27325126300	423424	175.70	60700	66400	60200	78300	42300	60300	64533.72	1.97	0	42619	65366	62832	61066	58532	56766	61950	57650	47	18000	500	43410	100	1	9494405	6200	-66.16	8.07	12	4.46	-987.00	8089.00	75500	20240613	-13.51	17730	20231020	268.30	75500	-13.51	20240613	22650	188.30	20240207	75500	-13.51	20240613	17730	268.30	20231020	4.43	N	171090	500	47 억		186791	N	N	68	N	00	N
45	20240621	130841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65300	5000	2	8.29	26056814100	403982	167.63	60700	66400	60200	78300	42300	60300	64499.94	1.97	0	40167	65366	62832	61066	58532	56766	61950	57650	47	18000	500	43410	100	1	9494405	6200	-66.16	8.07	12	4.25	-987.00	8089.00	75500	20240613	-13.51	17730	20231020	268.30	75500	-13.51	20240613	22650	188.30	20240207	75500	-13.51	20240613	17730	268.30	20231020	4.43	N	171090	500	47 억		186791	N	N	68	N	00	N
46	20240621	120845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	64300	4000	2	6.63	23595843700	366009	151.88	60700	66400	60200	78300	42300	60300	64467.93	1.97	0	39105	65366	62832	61066	58532	56766	61950	57650	47	18000	500	43410	100	1	9494405	6105	-65.15	7.95	12	3.85	-987.00	8089.00	75500	20240613	-14.83	17730	20231020	262.66	75500	-14.83	20240613	22650	183.89	20240207	75500	-14.83	20240613	17730	262.66	20231020	4.43	N	171090	500	47 억		186791	N	N	68	N	00	N
47	20240621	110842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65200	4900	2	8.13	22039265700	341984	141.91	60700	66400	60200	78300	42300	60300	64445.31	1.97	0	37394	65366	62832	61066	58532	56766	61950	57650	47	18000	500	43410	100	1	9494405	6190	-66.06	8.06	12	3.60	-987.00	8089.00	75500	20240613	-13.64	17730	20231020	267.74	75500	-13.64	20240613	22650	187.86	20240207	75500	-13.64	20240613	17730	267.74	20231020	4.43	N	171090	500	47 억		186791	N	N	68	N	00	N
48	20240621	100840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65300	5000	2	8.29	16610057300	259344	107.61	60700	65800	60200	78300	42300	60300	64046.43	1.97	0	28610	65366	62832	61066	58532	56766	61950	57650	47	18000	500	43410	100	1	9494405	6200	-66.16	8.07	12	2.73	-987.00	8089.00	75500	20240613	-13.51	17730	20231020	268.30	75500	-13.51	20240613	22650	188.30	20240207	75500	-13.51	20240613	17730	268.30	20231020	4.43	N	171090	500	47 억		186791	N	N	68	N	00	N
49	20240621	090844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63300	3000	2	4.98	3633586900	58101	24.11	60700	63700	60200	78300	42300	60300	62539.15	1.97	0	8385	65366	62832	61066	58532	56766	61950	57650	47	18000	500	43410	100	1	9494405	6010	-64.13	7.83	12	0.61	-987.00	8089.00	75500	20240613	-16.16	17730	20231020	257.02	75500	-16.16	20240613	22650	179.47	20240207	75500	-16.16	20240613	17730	257.02	20231020	4.43	N	171090	500	47 억		186791	N	N	68	N	00	N
50	20240620	160838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60300	0	3	0.00	14501984400	237923	90.92	62300	63600	59300	78300	42300	60300	60953.31	2.49	0	-51221	65833	63066	61633	58866	57433	62350	58150	47	18000	500	43410	100	1	9494405	5725	-61.09	7.45	12	2.51	-987.00	8089.00	75500	20240613	-20.13	17730	20231020	240.10	75500	-20.13	20240613	22650	166.23	20240207	75500	-20.13	20240613	17730	240.10	20231020	4.68	N	171090	500	47 억		236005	N	N	68	N	00	N
51	20240620	150839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60400	100	2	0.17	13888483300	227736	87.03	62300	63600	59300	78300	42300	60300	60985.24	2.49	0	-51273	65833	63066	61633	58866	57433	62350	58150	47	18000	500	43410	100	1	9494405	5735	-61.20	7.47	12	2.40	-987.00	8089.00	75500	20240613	-20.00	17730	20231020	240.67	75500	-20.00	20240613	22650	166.67	20240207	75500	-20.00	20240613	17730	240.67	20231020	4.68	N	171090	500	47 억		236005	N	N	302	N	00	N
52	20240620	140840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60800	500	2	0.83	12936497500	211982	81.01	62300	63600	59300	78300	42300	60300	61026.65	2.49	0	-50716	65833	63066	61633	58866	57433	62350	58150	47	18000	500	43410	100	1	9494405	5773	-61.60	7.52	12	2.23	-987.00	8089.00	75500	20240613	-19.47	17730	20231020	242.92	75500	-19.47	20240613	22650	168.43	20240207	75500	-19.47	20240613	17730	242.92	20231020	4.68	N	171090	500	47 억		236005	N	N	302	N	00	N
53	20240620	130839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60700	400	2	0.66	11404303400	186875	71.41	62300	63600	59300	78300	42300	60300	61026.66	2.49	0	-49414	65833	63066	61633	58866	57433	62350	58150	47	18000	500	43410	100	1	9494405	5763	-61.50	7.50	12	1.97	-987.00	8089.00	75500	20240613	-19.60	17730	20231020	242.36	75500	-19.60	20240613	22650	167.99	20240207	75500	-19.60	20240613	17730	242.36	20231020	4.68	N	171090	500	47 억		236005	N	N	302	N	00	N
54	20240620	120838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60600	300	2	0.50	10829826800	177376	67.78	62300	63600	59300	78300	42300	60300	61056.08	2.49	0	-46782	65833	63066	61633	58866	57433	62350	58150	47	18000	500	43410	100	1	9494405	5754	-61.40	7.49	12	1.87	-987.00	8089.00	75500	20240613	-19.74	17730	20231020	241.79	75500	-19.74	20240613	22650	167.55	20240207	75500	-19.74	20240613	17730	241.79	20231020	4.68	N	171090	500	47 억		236005	N	N	302	N	00	N
55	20240620	110841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	59800	-500	5	-0.83	9925336000	162329	62.03	62300	63600	59300	78300	42300	60300	61143.72	2.49	0	-45555	65833	63066	61633	58866	57433	62350	58150	47	18000	500	43410	100	1	9494405	5678	-60.59	7.39	12	1.71	-987.00	8089.00	75500	20240613	-20.79	17730	20231020	237.28	75500	-20.79	20240613	22650	164.02	20240207	75500	-20.79	20240613	17730	237.28	20231020	4.68	N	171090	500	47 억		236005	N	N	302	N	00	N
56	20240620	100838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60200	-100	5	-0.17	7804220100	126900	48.49	62300	63600	59400	78300	42300	60300	61499.68	2.49	0	-37089	65833	63066	61633	58866	57433	62350	58150	47	18000	500	43410	100	1	9494405	5716	-60.99	7.44	12	1.34	-987.00	8089.00	75500	20240613	-20.26	17730	20231020	239.54	75500	-20.26	20240613	22650	165.78	20240207	75500	-20.26	20240613	17730	239.54	20231020	4.68	N	171090	500	47 억		236005	N	N	302	N	00	N
57	20240620	090844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	61900	1600	2	2.65	3709481400	59259	22.65	62300	63600	61800	78300	42300	60300	62600.65	2.49	0	-12205	65833	63066	61633	58866	57433	62350	58150	47	18000	500	43410	100	1	9494405	5877	-62.72	7.65	12	0.62	-987.00	8089.00	75500	20240613	-18.01	17730	20231020	249.13	75500	-18.01	20240613	22650	173.29	20240207	75500	-18.01	20240613	17730	249.13	20231020	4.68	N	171090	500	47 억		236005	N	N	302	N	00	N
58	20240619	160835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60300	-2200	5	-3.52	16091566900	260060	85.28	63000	64400	60200	81200	43800	62500	61884.28	2.10	0	35484	68100	65300	63900	61100	59700	64600	60400	47	18700	500	45000	100	1	9494405	5725	-61.09	7.45	12	2.74	-987.00	8089.00	75500	20240613	-20.13	17730	20231020	240.10	75500	-20.13	20240613	22650	166.23	20240207	75500	-20.13	20240613	17730	240.10	20231020	4.64	N	171090	500	47 억		199120	N	N	302	N	00	N
59	20240619	150834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60500	-2000	5	-3.20	14107833800	227179	74.50	63000	64400	60200	81200	43800	62500	62099.90	2.10	0	27235	68100	65300	63900	61100	59700	64600	60400	47	18700	500	45000	100	1	9494405	5744	-61.30	7.48	12	2.39	-987.00	8089.00	75500	20240613	-19.87	17730	20231020	241.23	75500	-19.87	20240613	22650	167.11	20240207	75500	-19.87	20240613	17730	241.23	20231020	4.64	N	171090	500	47 억		199120	N	N	38	N	00	N
60	20240619	140842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	61400	-1100	5	-1.76	11764532300	188574	61.84	63000	64400	60200	81200	43800	62500	62386.76	2.10	0	16956	68100	65300	63900	61100	59700	64600	60400	47	18700	500	45000	100	1	9494405	5830	-62.21	7.59	12	1.99	-987.00	8089.00	75500	20240613	-18.68	17730	20231020	246.31	75500	-18.68	20240613	22650	171.08	20240207	75500	-18.68	20240613	17730	246.31	20231020	4.64	N	171090	500	47 억		199120	N	N	38	N	00	N
61	20240619	130832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	61500	-1000	5	-1.60	9026032900	143754	47.14	63000	64400	61400	81200	43800	62500	62788.25	2.10	0	8409	68100	65300	63900	61100	59700	64600	60400	47	18700	500	45000	100	1	9494405	5839	-62.31	7.60	12	1.51	-987.00	8089.00	75500	20240613	-18.54	17730	20231020	246.87	75500	-18.54	20240613	22650	171.52	20240207	75500	-18.54	20240613	17730	246.87	20231020	4.64	N	171090	500	47 억		199120	N	N	38	N	00	N
62	20240619	120832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62400	-100	5	-0.16	6879926000	109073	35.77	63000	64400	62200	81200	43800	62500	63076.88	2.10	0	375	68100	65300	63900	61100	59700	64600	60400	47	18700	500	45000	100	1	9494405	5925	-63.22	7.71	12	1.15	-987.00	8089.00	75500	20240613	-17.35	17730	20231020	251.95	75500	-17.35	20240613	22650	175.50	20240207	75500	-17.35	20240613	17730	251.95	20231020	4.64	N	171090	500	47 억		199120	N	N	38	N	00	N
63	20240619	110836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62300	-200	5	-0.32	5623249300	88983	29.18	63000	64400	62200	81200	43800	62500	63195.44	2.10	0	-2638	68100	65300	63900	61100	59700	64600	60400	47	18700	500	45000	100	1	9494405	5915	-63.12	7.70	12	0.94	-987.00	8089.00	75500	20240613	-17.48	17730	20231020	251.38	75500	-17.48	20240613	22650	175.06	20240207	75500	-17.48	20240613	17730	251.38	20231020	4.64	N	171090	500	47 억		199120	N	N	38	N	00	N
64	20240619	100837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62800	300	2	0.48	4251609800	67053	21.99	63000	64400	62200	81200	43800	62500	63408.09	2.10	0	-3470	68100	65300	63900	61100	59700	64600	60400	47	18700	500	45000	100	1	9494405	5962	-63.63	7.76	12	0.71	-987.00	8089.00	75500	20240613	-16.82	17730	20231020	254.20	75500	-16.82	20240613	22650	177.26	20240207	75500	-16.82	20240613	17730	254.20	20231020	4.64	N	171090	500	47 억		199120	N	N	38	N	00	N
65	20240619	090842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63100	600	2	0.96	838855100	13345	4.38	63000	63300	62200	81200	43800	62500	62861.90	2.10	0	-3850	68100	65300	63900	61100	59700	64600	60400	47	18700	500	45000	100	1	9494405	5991	-63.93	7.80	12	0.14	-987.00	8089.00	75500	20240613	-16.42	17730	20231020	255.89	75500	-16.42	20240613	22650	178.59	20240207	75500	-16.42	20240613	17730	255.89	20231020	4.64	N	171090	500	47 억		199120	N	N	38	N	00	N
66	20240618	160831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62500	-2500	5	-3.85	19307318400	300577	89.54	65400	66700	62500	84500	45500	65000	64242.10	1.95	0	12904	73866	69432	66766	62332	59666	68100	61000	47	19500	500	46800	100	1	9494405	5934	-63.32	7.73	12	3.17	-987.00	8089.00	75500	20240613	-17.22	17730	20231020	252.51	75500	-17.22	20240613	22650	175.94	20240207	75500	-17.22	20240613	17730	252.51	20231020	4.75	N	171090	500	47 억		185472	N	N	38	N	00	N
67	20240618	150829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63000	-2000	5	-3.08	18030762500	280215	83.47	65400	66700	62500	84500	45500	65000	64346.17	1.95	0	9553	73866	69432	66766	62332	59666	68100	61000	47	19500	500	46800	100	1	9494405	5981	-63.83	7.79	12	2.95	-987.00	8089.00	75500	20240613	-16.56	17730	20231020	255.33	75500	-16.56	20240613	22650	178.15	20240207	75500	-16.56	20240613	17730	255.33	20231020	4.75	N	171090	500	47 억		185472	N	N	60	N	00	N
68	20240618	140832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63900	-1100	5	-1.69	14353922800	221973	66.12	65400	66700	62500	84500	45500	65000	64665.17	1.95	0	6910	73866	69432	66766	62332	59666	68100	61000	47	19500	500	46800	100	1	9494405	6067	-64.74	7.90	12	2.34	-987.00	8089.00	75500	20240613	-15.36	17730	20231020	260.41	75500	-15.36	20240613	22650	182.12	20240207	75500	-15.36	20240613	17730	260.41	20231020	4.75	N	171090	500	47 억		185472	N	N	60	N	00	N
69	20240618	130835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65500	500	2	0.77	11633916800	179826	53.57	65400	66700	62500	84500	45500	65000	64695.41	1.95	0	-3527	73866	69432	66766	62332	59666	68100	61000	47	19500	500	46800	100	1	9494405	6219	-66.36	8.10	12	1.89	-987.00	8089.00	75500	20240613	-13.25	17730	20231020	269.43	75500	-13.25	20240613	22650	189.18	20240207	75500	-13.25	20240613	17730	269.43	20231020	4.75	N	171090	500	47 억		185472	N	N	60	N	00	N
70	20240618	120834	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65200	200	2	0.31	10699502700	165625	49.34	65400	66700	62500	84500	45500	65000	64600.77	1.95	0	-3507	73866	69432	66766	62332	59666	68100	61000	47	19500	500	46800	100	1	9494405	6190	-66.06	8.06	12	1.74	-987.00	8089.00	75500	20240613	-13.64	17730	20231020	267.74	75500	-13.64	20240613	22650	187.86	20240207	75500	-13.64	20240613	17730	267.74	20231020	4.75	N	171090	500	47 억		185472	N	N	60	N	00	N
71	20240618	110831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	66200	1200	2	1.85	9547700500	148156	44.13	65400	66700	62500	84500	45500	65000	64443.56	1.95	0	-660	73866	69432	66766	62332	59666	68100	61000	47	19500	500	46800	100	1	9494405	6285	-67.07	8.18	12	1.56	-987.00	8089.00	75500	20240613	-12.32	17730	20231020	273.38	75500	-12.32	20240613	22650	192.27	20240207	75500	-12.32	20240613	17730	273.38	20231020	4.75	N	171090	500	47 억		185472	N	N	60	N	00	N
72	20240618	100830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63600	-1400	5	-2.15	6169687300	96286	28.68	65400	66200	62500	84500	45500	65000	64076.67	1.95	0	570	73866	69432	66766	62332	59666	68100	61000	47	19500	500	46800	100	1	9494405	6038	-64.44	7.86	12	1.01	-987.00	8089.00	75500	20240613	-15.76	17730	20231020	258.71	75500	-15.76	20240613	22650	180.79	20240207	75500	-15.76	20240613	17730	258.71	20231020	4.75	N	171090	500	47 억		185472	N	N	60	N	00	N
73	20240618	090840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65200	200	2	0.31	666793900	10219	3.04	65400	65700	64800	84500	45500	65000	65250.43	1.95	0	-3324	73866	69432	66766	62332	59666	68100	61000	47	19500	500	46800	100	1	9494405	6190	-66.06	8.06	12	0.11	-987.00	8089.00	75500	20240613	-13.64	17730	20231020	267.74	75500	-13.64	20240613	22650	187.86	20240207	75500	-13.64	20240613	17730	267.74	20231020	4.75	N	171090	500	47 억		185472	N	N	60	N	00	N
74	20240617	160825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65000	-4700	5	-6.74	22054891300	330954	139.38	68800	71200	64100	90600	48800	69700	66644.45	2.20	0	-24196	72166	70932	69066	67832	65966	71550	68450	47	20900	500	50180	100	1	9494405	6171	-65.86	8.04	12	3.49	-987.00	8089.00	75500	20240613	-13.91	17730	20231020	266.61	75500	-13.91	20240613	22650	186.98	20240207	75500	-13.91	20240613	17730	266.61	20231020	4.67	N	171090	500	47 억		209076	N	N	60	N	00	N
75	20240617	150832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65300	-4400	5	-6.31	21015615700	314990	132.65	68800	71200	64100	90600	48800	69700	66715.90	2.20	0	-23683	72166	70932	69066	67832	65966	71550	68450	47	20900	500	50180	100	1	9494405	6200	-66.16	8.07	12	3.32	-987.00	8089.00	75500	20240613	-13.51	17730	20231020	268.30	75500	-13.51	20240613	22650	188.30	20240207	75500	-13.51	20240613	17730	268.30	20231020	4.67	N	171090	500	47 억		209076	N	N	780	N	00	N
76	20240617	140823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65700	-4000	5	-5.74	19654519500	294229	123.91	68800	71200	64100	90600	48800	69700	66797.52	2.20	0	-20469	72166	70932	69066	67832	65966	71550	68450	47	20900	500	50180	100	1	9494405	6238	-66.57	8.12	12	3.10	-987.00	8089.00	75500	20240613	-12.98	17730	20231020	270.56	75500	-12.98	20240613	22650	190.07	20240207	75500	-12.98	20240613	17730	270.56	20231020	4.67	N	171090	500	47 억		209076	N	N	780	N	00	N
77	20240617	130822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65600	-4100	5	-5.88	18771263400	280689	118.21	68800	71200	64100	90600	48800	69700	66873.06	2.20	0	-19855	72166	70932	69066	67832	65966	71550	68450	47	20900	500	50180	100	1	9494405	6228	-66.46	8.11	12	2.96	-987.00	8089.00	75500	20240613	-13.11	17730	20231020	269.99	75500	-13.11	20240613	22650	189.62	20240207	75500	-13.11	20240613	17730	269.99	20231020	4.67	N	171090	500	47 억		209076	N	N	780	N	00	N
78	20240617	120823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65700	-4000	5	-5.74	18077671500	270103	113.75	68800	71200	64100	90600	48800	69700	66926.15	2.20	0	-19677	72166	70932	69066	67832	65966	71550	68450	47	20900	500	50180	100	1	9494405	6238	-66.57	8.12	12	2.84	-987.00	8089.00	75500	20240613	-12.98	17730	20231020	270.56	75500	-12.98	20240613	22650	190.07	20240207	75500	-12.98	20240613	17730	270.56	20231020	4.67	N	171090	500	47 억		209076	N	N	780	N	00	N
79	20240617	110817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65400	-4300	5	-6.17	16644278600	248277	104.56	68800	71200	64100	90600	48800	69700	67036.37	2.20	0	-14224	72166	70932	69066	67832	65966	71550	68450	47	20900	500	50180	100	1	9494405	6209	-66.26	8.09	12	2.61	-987.00	8089.00	75500	20240613	-13.38	17730	20231020	268.87	75500	-13.38	20240613	22650	188.74	20240207	75500	-13.38	20240613	17730	268.87	20231020	4.67	N	171090	500	47 억		209076	N	N	780	N	00	N
80	20240617	100817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68000	-1700	5	-2.44	7191865700	104164	43.87	68800	71200	67300	90600	48800	69700	69042.04	2.20	0	-6523	72166	70932	69066	67832	65966	71550	68450	47	20900	500	50180	100	1	9494405	6456	-68.90	8.41	12	1.10	-987.00	8089.00	75500	20240613	-9.93	17730	20231020	283.53	75500	-9.93	20240613	22650	200.22	20240207	75500	-9.93	20240613	17730	283.53	20231020	4.67	N	171090	500	47 억		209076	N	N	780	N	00	N
81	20240617	090822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	70000	300	2	0.43	1865786400	26724	11.25	68800	71200	68100	90600	48800	69700	69818.03	2.20	0	189	72166	70932	69066	67832	65966	71550	68450	47	20900	500	50180	100	1	9494405	6646	-70.92	8.65	12	0.28	-987.00	8089.00	75500	20240613	-7.28	17730	20231020	294.81	75500	-7.28	20240613	22650	209.05	20240207	75500	-7.28	20240613	17730	294.81	20231020	4.67	N	171090	500	47 억		209076	N	N	780	N	00	N
82	20240614	160709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	69700	400	2	0.58	16012308100	232989	29.42	69300	70300	67200	90000	48600	69300	68721.09	2.36	0	3193	77900	73600	71200	66900	64500	72400	65700	47	20700	500	49890	100	1	9494405	6618	-70.62	8.62	12	2.45	-987.00	8089.00	75500	20240613	-7.68	17730	20231020	293.12	75500	-7.68	20240613	22650	207.73	20240207	75500	-7.68	20240613	17730	293.12	20231020	4.63	N	171090	500	47 억		223753	N	N	780	N	00	N
83	20240614	150712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68200	-1100	5	-1.59	14272408300	207826	26.24	69300	70300	67200	90000	48600	69300	68674.33	2.36	0	-8681	77900	73600	71200	66900	64500	72400	65700	47	20700	500	49890	100	1	9494405	6475	-69.10	8.43	12	2.19	-987.00	8089.00	75500	20240613	-9.67	17730	20231020	284.66	75500	-9.67	20240613	22650	201.10	20240207	75500	-9.67	20240613	17730	284.66	20231020	4.63	N	171090	500	47 억		223753	N	N	0	N	00	N
84	20240614	140711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68800	-500	5	-0.72	11703176300	170064	21.47	69300	70300	67200	90000	48600	69300	68815.86	2.36	0	-8360	77900	73600	71200	66900	64500	72400	65700	47	20700	500	49890	100	1	9494405	6532	-69.71	8.51	12	1.79	-987.00	8089.00	75500	20240613	-8.87	17730	20231020	288.04	75500	-8.87	20240613	22650	203.75	20240207	75500	-8.87	20240613	17730	288.04	20231020	4.63	N	171090	500	47 억		223753	N	N	0	N	00	N
85	20240614	130714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	70100	800	2	1.15	10510274400	152881	19.30	69300	70300	67200	90000	48600	69300	68747.51	2.36	0	-2363	77900	73600	71200	66900	64500	72400	65700	47	20700	500	49890	100	1	9494405	6656	-71.02	8.67	12	1.61	-987.00	8089.00	75500	20240613	-7.15	17730	20231020	295.38	75500	-7.15	20240613	22650	209.49	20240207	75500	-7.15	20240613	17730	295.38	20231020	4.63	N	171090	500	47 억		223753	N	N	0	N	00	N
86	20240614	120715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68900	-400	5	-0.58	9077455300	132354	16.71	69300	69800	67200	90000	48600	69300	68583.83	2.36	0	-2874	77900	73600	71200	66900	64500	72400	65700	47	20700	500	49890	100	1	9494405	6542	-69.81	8.52	12	1.39	-987.00	8089.00	75500	20240613	-8.74	17730	20231020	288.61	75500	-8.74	20240613	22650	204.19	20240207	75500	-8.74	20240613	17730	288.61	20231020	4.63	N	171090	500	47 억		223753	N	N	0	N	00	N
87	20240614	110808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68800	-500	5	-0.72	8341968100	121715	15.37	69300	69800	67200	90000	48600	69300	68535.92	2.36	0	-2643	77900	73600	71200	66900	64500	72400	65700	47	20700	500	49890	100	1	9494405	6532	-69.71	8.51	12	1.28	-987.00	8089.00	75500	20240613	-8.87	17730	20231020	288.04	75500	-8.87	20240613	22650	203.75	20240207	75500	-8.87	20240613	17730	288.04	20231020	4.63	N	171090	500	47 억		223753	N	N	0	N	00	N
88	20240614	100807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	69500	200	2	0.29	6831254500	99892	12.61	69300	69700	67200	90000	48600	69300	68384.97	2.36	0	-616	77900	73600	71200	66900	64500	72400	65700	47	20700	500	49890	100	1	9494405	6599	-70.42	8.59	12	1.05	-987.00	8089.00	75500	20240613	-7.95	17730	20231020	291.99	75500	-7.95	20240613	22650	206.84	20240207	75500	-7.95	20240613	17730	291.99	20231020	4.63	N	171090	500	47 억		223753	N	N	0	N	00	N
89	20240614	090812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68000	-1300	5	-1.88	1996489100	29152	3.68	69300	69500	67500	90000	48600	69300	68481.11	2.36	0	-8561	77900	73600	71200	66900	64500	72400	65700	47	20700	500	49890	100	1	9494405	6456	-68.90	8.41	12	0.31	-987.00	8089.00	75500	20240613	-9.93	17730	20231020	283.53	75500	-9.93	20240613	22650	200.22	20240207	75500	-9.93	20240613	17730	283.53	20231020	4.63	N	171090	500	47 억		223753	N	N	0	N	00	N
90	20240613	160800	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	69300	300	2	0.43	57162369300	787600	212.21	70200	75500	68800	89700	48300	69000	72582.70	2.00	0	32214	71666	70332	68566	67232	65466	70550	67450	47	20700	500	49680	100	1	9494405	6580	-70.21	8.57	12	8.30	-987.00	8089.00	75500	20240613	-8.21	17730	20231020	290.86	75500	-8.21	20240613	22650	205.96	20240207	75500	-8.21	20240613	17730	290.86	20231020	4.47	N	171090	500	47 억		189819	N	N	0	N	00	N
91	20240613	150812	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	69100	100	2	0.14	55481727700	763287	205.66	70200	75500	69100	89700	48300	69000	72688.17	2.00	0	30856	71666	70332	68566	67232	65466	70550	67450	47	20700	500	49680	100	1	9494405	6561	-70.01	8.54	12	8.04	-987.00	8089.00	75500	20240613	-8.48	17730	20231020	289.73	75500	-8.48	20240613	22650	205.08	20240207	75500	-8.48	20240613	17730	289.73	20231020	4.47	N	171090	500	47 억		189819	N	N	0	N	00	N
92	20240613	140805	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	70400	1400	2	2.03	52615166500	722276	194.61	70200	75500	69200	89700	48300	69000	72846.64	2.00	0	35751	71666	70332	68566	67232	65466	70550	67450	47	20700	500	49680	100	1	9494405	6684	-71.33	8.70	12	7.61	-987.00	8089.00	75500	20240613	-6.75	17730	20231020	297.07	75500	-6.75	20240613	22650	210.82	20240207	75500	-6.75	20240613	17730	297.07	20231020	4.47	N	171090	500	47 억		189819	N	N	0	N	00	N
93	20240613	130805	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	72100	3100	2	4.49	46504429200	636137	171.40	70200	75500	69500	89700	48300	69000	73104.79	2.00	0	35929	71666	70332	68566	67232	65466	70550	67450	47	20700	500	49680	100	1	9494405	6845	-73.05	8.91	12	6.70	-987.00	8089.00	75500	20240613	-4.50	17730	20231020	306.66	75500	-4.50	20240613	22650	218.32	20240207	75500	-4.50	20240613	17730	306.66	20231020	4.47	N	171090	500	47 억		189819	N	N	0	N	00	N
94	20240613	120807	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	73300	4300	2	6.23	43475860600	594502	160.18	70200	75500	69500	89700	48300	69000	73130.27	2.00	0	38880	71666	70332	68566	67232	65466	70550	67450	47	20700	500	49680	100	1	9494405	6959	-74.27	9.06	12	6.26	-987.00	8089.00	75500	20240613	-2.91	17730	20231020	313.42	75500	-2.91	20240613	22650	223.62	20240207	75500	-2.91	20240613	17730	313.42	20231020	4.47	N	171090	500	47 억		189819	N	N	0	N	00	N
95	20240613	110800	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	74300	5300	2	7.68	40819464900	558412	150.46	70200	75500	69500	89700	48300	69000	73099.60	2.00	0	34159	71666	70332	68566	67232	65466	70550	67450	47	20700	500	49680	100	1	9494405	7054	-75.28	9.19	12	5.88	-987.00	8089.00	75500	20240613	-1.59	17730	20231020	319.06	75500	-1.59	20240613	22650	228.04	20240207	75500	-1.59	20240613	17730	319.06	20231020	4.47	N	171090	500	47 억		189819	N	N	0	N	00	N
96	20240613	100759	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	74400	5400	2	7.83	29724575500	409807	110.42	70200	74600	69500	89700	48300	69000	72533.59	2.00	0	29125	71666	70332	68566	67232	65466	70550	67450	47	20700	500	49680	100	1	9494405	7064	-75.38	9.20	12	4.32	-987.00	8089.00	74600	20240613	-0.27	17730	20231020	319.63	74600	-0.27	20240613	22650	228.48	20240207	74600	-0.27	20240613	17730	319.63	20231020	4.47	N	171090	500	47 억		189819	N	N	0	N	00	N
97	20240613	090808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	70900	1900	2	2.75	4811770500	68064	18.34	70200	71600	69500	89700	48300	69000	70696.19	2.00	0	2719	71666	70332	68566	67232	65466	70550	67450	47	20700	500	49680	100	1	9494405	6732	-71.83	8.76	12	0.72	-987.00	8089.00	73600	20240510	-3.67	17730	20231020	299.89	73600	-3.67	20240510	22650	213.02	20240207	73600	-3.67	20240510	17730	299.89	20231020	4.47	N	171090	500	47 억		189819	N	N	0	N	00	N
98	20240612	160753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	69000	700	2	1.02	24709951800	360723	29.49	69000	69900	66800	88700	47900	68300	68503.18	2.14	0	-17912	76966	72632	67366	63032	57766	74800	65200	47	20400	500	49170	100	1	9494405	6551	-69.91	8.53	12	3.80	-987.00	8089.00	73600	20240510	-6.25	17730	20231020	289.17	73600	-6.25	20240510	22650	204.64	20240207	73600	-6.25	20240510	17730	289.17	20231020	4.50	N	171090	500	47 억		202747	N	N	1	N	00	N
99	20240612	150804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68900	600	2	0.88	23123649700	337796	27.61	69000	69900	66800	88700	47900	68300	68456.68	2.14	0	-12401	76966	72632	67366	63032	57766	74800	65200	47	20400	500	49170	100	1	9494405	6542	-69.81	8.52	12	3.56	-987.00	8089.00	73600	20240510	-6.39	17730	20231020	288.61	73600	-6.39	20240510	22650	204.19	20240207	73600	-6.39	20240510	17730	288.61	20231020	4.50	N	171090	500	47 억		202747	N	N	1	N	00	N
100	20240612	140757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	67900	-400	5	-0.59	18653389300	272925	22.31	69000	69900	66800	88700	47900	68300	68347.03	2.14	0	-14699	76966	72632	67366	63032	57766	74800	65200	47	20400	500	49170	100	1	9494405	6447	-68.79	8.39	12	2.87	-987.00	8089.00	73600	20240510	-7.74	17730	20231020	282.97	73600	-7.74	20240510	22650	199.78	20240207	73600	-7.74	20240510	17730	282.97	20231020	4.50	N	171090	500	47 억		202747	N	N	1	N	00	N
101	20240612	130800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68000	-300	5	-0.44	16823923800	245918	20.10	69000	69900	66800	88700	47900	68300	68414.95	2.14	0	-15753	76966	72632	67366	63032	57766	74800	65200	47	20400	500	49170	100	1	9494405	6456	-68.90	8.41	12	2.59	-987.00	8089.00	73600	20240510	-7.61	17730	20231020	283.53	73600	-7.61	20240510	22650	200.22	20240207	73600	-7.61	20240510	17730	283.53	20231020	4.50	N	171090	500	47 억		202747	N	N	1	N	00	N
102	20240612	120756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	67900	-400	5	-0.59	16126367700	235670	19.27	69000	69900	66800	88700	47900	68300	68430.37	2.14	0	-15727	76966	72632	67366	63032	57766	74800	65200	47	20400	500	49170	100	1	9494405	6447	-68.79	8.39	12	2.48	-987.00	8089.00	73600	20240510	-7.74	17730	20231020	282.97	73600	-7.74	20240510	22650	199.78	20240207	73600	-7.74	20240510	17730	282.97	20231020	4.50	N	171090	500	47 억		202747	N	N	1	N	00	N
103	20240612	110756	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	69300	1000	2	1.46	13984466800	204431	16.71	69000	69900	66800	88700	47900	68300	68409.32	2.14	0	-10061	76966	72632	67366	63032	57766	74800	65200	47	20400	500	49170	100	1	9494405	6580	-70.21	8.57	12	2.15	-987.00	8089.00	73600	20240510	-5.84	17730	20231020	290.86	73600	-5.84	20240510	22650	205.96	20240207	73600	-5.84	20240510	17730	290.86	20231020	4.50	N	171090	500	47 억		202747	N	N	1	N	00	N
104	20240612	100759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68700	400	2	0.59	10205204400	149438	12.22	69000	69900	66800	88700	47900	68300	68290.25	2.14	0	-14409	76966	72632	67366	63032	57766	74800	65200	47	20400	500	49170	100	1	9494405	6523	-69.60	8.49	12	1.57	-987.00	8089.00	73600	20240510	-6.66	17730	20231020	287.48	73600	-6.66	20240510	22650	203.31	20240207	73600	-6.66	20240510	17730	287.48	20231020	4.50	N	171090	500	47 억		202747	N	N	1	N	00	N
105	20240612	090758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	68100	-200	5	-0.29	3001310200	43853	3.58	69000	69000	67800	88700	47900	68300	68457.25	2.14	0	-10349	76966	72632	67366	63032	57766	74800	65200	47	20400	500	49170	100	1	9494405	6466	-69.00	8.42	12	0.46	-987.00	8089.00	73600	20240510	-7.47	17730	20231020	284.09	73600	-7.47	20240510	22650	200.66	20240207	73600	-7.47	20240510	17730	284.09	20231020	4.50	N	171090	500	47 억		202747	N	N	1	N	00	N
106	20240610	160750	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63700	-2600	5	-3.92	14478933700	224789	43.31	65000	65800	63300	86100	46500	66300	64410.95	2.59	0	-48568	69766	68032	65266	63532	60766	68900	64400	47	19800	500	47730	100	1	9494405	6048	-64.54	7.87	12	2.37	-987.00	8089.00	73600	20240510	-13.45	17730	20231020	259.28	73600	-13.45	20240510	22650	181.24	20240207	73600	-13.45	20240510	17730	259.28	20231020	4.37	N	171090	500	47 억		246329	N	N	1	N	00	N
107	20240610	150759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63500	-2800	5	-4.22	13483923800	209127	40.29	65000	65800	63300	86100	46500	66300	64475.67	2.59	0	-43096	69766	68032	65266	63532	60766	68900	64400	47	19800	500	47730	100	1	9494405	6029	-64.34	7.85	12	2.20	-987.00	8089.00	73600	20240510	-13.72	17730	20231020	258.15	73600	-13.72	20240510	22650	180.35	20240207	73600	-13.72	20240510	17730	258.15	20231020	4.37	N	171090	500	47 억		246329	N	N	1	N	00	N
108	20240610	140753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63900	-2400	5	-3.62	11838907200	183268	35.31	65000	65800	63300	86100	46500	66300	64597.24	2.59	0	-34148	69766	68032	65266	63532	60766	68900	64400	47	19800	500	47730	100	1	9494405	6067	-64.74	7.90	12	1.93	-987.00	8089.00	73600	20240510	-13.18	17730	20231020	260.41	73600	-13.18	20240510	22650	182.12	20240207	73600	-13.18	20240510	17730	260.41	20231020	4.37	N	171090	500	47 억		246329	N	N	1	N	00	N
109	20240610	130751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63700	-2600	5	-3.92	11264200800	174275	33.58	65000	65800	63300	86100	46500	66300	64632.95	2.59	0	-32333	69766	68032	65266	63532	60766	68900	64400	47	19800	500	47730	100	1	9494405	6048	-64.54	7.87	12	1.84	-987.00	8089.00	73600	20240510	-13.45	17730	20231020	259.28	73600	-13.45	20240510	22650	181.24	20240207	73600	-13.45	20240510	17730	259.28	20231020	4.37	N	171090	500	47 억		246329	N	N	1	N	00	N
110	20240610	120753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	64000	-2300	5	-3.47	10005498000	154505	29.77	65000	65800	63600	86100	46500	66300	64756.65	2.59	0	-28770	69766	68032	65266	63532	60766	68900	64400	47	19800	500	47730	100	1	9494405	6076	-64.84	7.91	12	1.63	-987.00	8089.00	73600	20240510	-13.04	17730	20231020	260.97	73600	-13.04	20240510	22650	182.56	20240207	73600	-13.04	20240510	17730	260.97	20231020	4.37	N	171090	500	47 억		246329	N	N	1	N	00	N
111	20240610	110755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65000	-1300	5	-1.96	7190409200	110674	21.32	65000	65800	64100	86100	46500	66300	64967.15	2.59	0	-17875	69766	68032	65266	63532	60766	68900	64400	47	19800	500	47730	100	1	9494405	6171	-65.86	8.04	12	1.17	-987.00	8089.00	73600	20240510	-11.68	17730	20231020	266.61	73600	-11.68	20240510	22650	186.98	20240207	73600	-11.68	20240510	17730	266.61	20231020	4.37	N	171090	500	47 억		246329	N	N	1	N	00	N
112	20240610	100753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	64900	-1400	5	-2.11	5660358900	87064	16.77	65000	65800	64100	86100	46500	66300	65011.16	2.59	0	-12788	69766	68032	65266	63532	60766	68900	64400	47	19800	500	47730	100	1	9494405	6162	-65.75	8.02	12	0.92	-987.00	8089.00	73600	20240510	-11.82	17730	20231020	266.05	73600	-11.82	20240510	22650	186.53	20240207	73600	-11.82	20240510	17730	266.05	20231020	4.37	N	171090	500	47 억		246329	N	N	1	N	00	N
113	20240610	090758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65000	-1300	5	-1.96	1778256800	27369	5.27	65000	65800	64100	86100	46500	66300	64964.81	2.59	0	-3091	69766	68032	65266	63532	60766	68900	64400	47	19800	500	47730	100	1	9494405	6171	-65.86	8.04	12	0.29	-987.00	8089.00	73600	20240510	-11.68	17730	20231020	266.61	73600	-11.68	20240510	22650	186.98	20240207	73600	-11.68	20240510	17730	266.61	20231020	4.37	N	171090	500	47 억		246329	N	N	1	N	00	N
114	20240607	160819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	66300	3600	2	5.74	33251254200	510095	70.81	63200	67000	62500	81500	43900	62700	65184.22	2.55	0	3345	68566	65632	63366	60432	58166	67100	61900	47	18800	500	45140	100	1	9494405	6295	-67.17	8.20	12	5.37	-987.00	8089.00	73600	20240510	-9.92	17730	20231020	273.94	73600	-9.92	20240510	22650	192.72	20240207	73600	-9.92	20240510	17730	273.94	20231020	4.27	N	171090	500	47 억		241751	N	N	1	N	00	N
115	20240607	150825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	66200	3500	2	5.58	30748388600	472274	65.56	63200	67000	62500	81500	43900	62700	65107.21	2.55	0	14461	68566	65632	63366	60432	58166	67100	61900	47	18800	500	45140	100	1	9494405	6285	-67.07	8.18	12	4.97	-987.00	8089.00	73600	20240510	-10.05	17730	20231020	273.38	73600	-10.05	20240510	22650	192.27	20240207	73600	-10.05	20240510	17730	273.38	20231020	4.27	N	171090	500	47 억		241751	N	N	2	N	00	N
116	20240607	140819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65100	2400	2	3.83	25629249700	394464	54.76	63200	67000	62500	81500	43900	62700	64972.47	2.55	0	14653	68566	65632	63366	60432	58166	67100	61900	47	18800	500	45140	100	1	9494405	6181	-65.96	8.05	12	4.15	-987.00	8089.00	73600	20240510	-11.55	17730	20231020	267.17	73600	-11.55	20240510	22650	187.42	20240207	73600	-11.55	20240510	17730	267.17	20231020	4.27	N	171090	500	47 억		241751	N	N	2	N	00	N
117	20240607	130814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65800	3100	2	4.94	22724607700	350200	48.62	63200	67000	62500	81500	43900	62700	64890.51	2.55	0	20284	68566	65632	63366	60432	58166	67100	61900	47	18800	500	45140	100	1	9494405	6247	-66.67	8.13	12	3.69	-987.00	8089.00	73600	20240510	-10.60	17730	20231020	271.12	73600	-10.60	20240510	22650	190.51	20240207	73600	-10.60	20240510	17730	271.12	20231020	4.27	N	171090	500	47 억		241751	N	N	2	N	00	N
118	20240607	120819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	65000	2300	2	3.67	17519591500	271228	37.65	63200	66500	62500	81500	43900	62700	64593.76	2.55	0	1355	68566	65632	63366	60432	58166	67100	61900	47	18800	500	45140	100	1	9494405	6171	-65.86	8.04	12	2.86	-987.00	8089.00	73600	20240510	-11.68	17730	20231020	266.61	73600	-11.68	20240510	22650	186.98	20240207	73600	-11.68	20240510	17730	266.61	20231020	4.27	N	171090	500	47 억		241751	N	N	2	N	00	N
119	20240607	110806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	64000	1300	2	2.07	14869671100	230346	31.98	63200	66500	62500	81500	43900	62700	64553.82	2.55	0	-9539	68566	65632	63366	60432	58166	67100	61900	47	18800	500	45140	100	1	9494405	6076	-64.84	7.91	12	2.43	-987.00	8089.00	73600	20240510	-13.04	17730	20231020	260.97	73600	-13.04	20240510	22650	182.56	20240207	73600	-13.04	20240510	17730	260.97	20231020	4.27	N	171090	500	47 억		241751	N	N	2	N	00	N
120	20240607	100820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63300	600	2	0.96	13142919600	203397	28.24	63200	66500	62500	81500	43900	62700	64617.29	2.55	0	-12990	68566	65632	63366	60432	58166	67100	61900	47	18800	500	45140	100	1	9494405	6010	-64.13	7.83	12	2.14	-987.00	8089.00	73600	20240510	-13.99	17730	20231020	257.02	73600	-13.99	20240510	22650	179.47	20240207	73600	-13.99	20240510	17730	257.02	20231020	4.27	N	171090	500	47 억		241751	N	N	2	N	00	N
121	20240607	090818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	66200	3500	2	5.58	6150367600	94758	13.15	63200	66300	62700	81500	43900	62700	64906.59	2.55	0	5772	68566	65632	63366	60432	58166	67100	61900	47	18800	500	45140	100	1	9494405	6285	-67.07	8.18	12	1.00	-987.00	8089.00	73600	20240510	-10.05	17730	20231020	273.38	73600	-10.05	20240510	22650	192.27	20240207	73600	-10.05	20240510	17730	273.38	20231020	4.27	N	171090	500	47 억		241751	N	N	2	N	00	N
122	20240605	160816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62700	4300	2	7.36	45080482500	711817	228.01	61600	66300	61100	75900	40900	58400	63332.46	2.22	0	32417	63133	60766	59233	56866	55333	60000	56100	47	17500	500	42040	100	1	9494405	5953	-63.53	7.75	12	7.50	-987.00	8089.00	73600	20240510	-14.81	17730	20231020	253.64	73600	-14.81	20240510	22650	176.82	20240207	73600	-14.81	20240510	17730	253.64	20231020	4.30	N	171090	500	47 억		211082	N	N	2	N	00	N
123	20240605	150812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62900	4500	2	7.71	43945817300	693742	222.22	61600	66300	61100	75900	40900	58400	63346.09	2.22	0	27361	63133	60766	59233	56866	55333	60000	56100	47	17500	500	42040	100	1	9494405	5972	-63.73	7.78	12	7.31	-987.00	8089.00	73600	20240510	-14.54	17730	20231020	254.77	73600	-14.54	20240510	22650	177.70	20240207	73600	-14.54	20240510	17730	254.77	20231020	4.30	N	171090	500	47 억		211082	N	N	2	N	00	N
124	20240605	140815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63000	4600	2	7.88	42351861900	668335	214.08	61600	66300	61100	75900	40900	58400	63369.25	2.22	0	20701	63133	60766	59233	56866	55333	60000	56100	47	17500	500	42040	100	1	9494405	5981	-63.83	7.79	12	7.04	-987.00	8089.00	73600	20240510	-14.40	17730	20231020	255.33	73600	-14.40	20240510	22650	178.15	20240207	73600	-14.40	20240510	17730	255.33	20231020	4.30	N	171090	500	47 억		211082	N	N	2	N	00	N
125	20240605	130815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62900	4500	2	7.71	40768386900	643073	205.99	61600	66300	61100	75900	40900	58400	63396.24	2.22	0	16754	63133	60766	59233	56866	55333	60000	56100	47	17500	500	42040	100	1	9494405	5972	-63.73	7.78	12	6.77	-987.00	8089.00	73600	20240510	-14.54	17730	20231020	254.77	73600	-14.54	20240510	22650	177.70	20240207	73600	-14.54	20240510	17730	254.77	20231020	4.30	N	171090	500	47 억		211082	N	N	2	N	00	N
126	20240605	120812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62500	4100	2	7.02	39472573300	622476	199.39	61600	66300	61100	75900	40900	58400	63412.24	2.22	0	18249	63133	60766	59233	56866	55333	60000	56100	47	17500	500	42040	100	1	9494405	5934	-63.32	7.73	12	6.56	-987.00	8089.00	73600	20240510	-15.08	17730	20231020	252.51	73600	-15.08	20240510	22650	175.94	20240207	73600	-15.08	20240510	17730	252.51	20231020	4.30	N	171090	500	47 억		211082	N	N	2	N	00	N
127	20240605	110813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63300	4900	2	8.39	35149660200	554360	177.57	61600	66300	61100	75900	40900	58400	63405.88	2.22	0	7600	63133	60766	59233	56866	55333	60000	56100	47	17500	500	42040	100	1	9494405	6010	-64.13	7.83	12	5.84	-987.00	8089.00	73600	20240510	-13.99	17730	20231020	257.02	73600	-13.99	20240510	22650	179.47	20240207	73600	-13.99	20240510	17730	257.02	20231020	4.30	N	171090	500	47 억		211082	N	N	2	N	00	N
128	20240605	100812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62500	4100	2	7.02	32553767900	512711	164.23	61600	66300	61100	75900	40900	58400	63493.46	2.22	0	2275	63133	60766	59233	56866	55333	60000	56100	47	17500	500	42040	100	1	9494405	5934	-63.32	7.73	12	5.40	-987.00	8089.00	73600	20240510	-15.08	17730	20231020	252.51	73600	-15.08	20240510	22650	175.94	20240207	73600	-15.08	20240510	17730	252.51	20231020	4.30	N	171090	500	47 억		211082	N	N	2	N	00	N
129	20240605	090811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	66000	7600	2	13.01	15877816400	248964	79.75	61600	66000	61100	75900	40900	58400	63775.66	2.22	0	27618	63133	60766	59233	56866	55333	60000	56100	47	17500	500	42040	100	1	9494405	6266	-66.87	8.16	12	2.62	-987.00	8089.00	73600	20240510	-10.33	17730	20231020	272.25	73600	-10.33	20240510	22650	191.39	20240207	73600	-10.33	20240510	17730	272.25	20231020	4.30	N	171090	500	47 억		211082	N	N	2	N	00	N
130	20240604	160806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58400	-2500	5	-4.11	17632541300	299786	121.90	60900	61600	57700	79100	42700	60900	58817.08	2.37	0	-15372	65633	63266	61733	59366	57833	62500	58600	47	18200	500	43840	100	1	9494405	5545	-59.17	7.22	12	3.16	-987.00	8089.00	73600	20240510	-20.65	17730	20231020	229.39	73600	-20.65	20240510	22650	157.84	20240207	73600	-20.65	20240510	17730	229.39	20231020	4.33	N	171090	500	47 억		224820	N	N	2	N	00	N
131	20240604	150805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58300	-2600	5	-4.27	16725796500	284234	115.58	60900	61600	57700	79100	42700	60900	58844.95	2.37	0	-15622	65633	63266	61733	59366	57833	62500	58600	47	18200	500	43840	100	1	9494405	5535	-59.07	7.21	12	2.99	-987.00	8089.00	73600	20240510	-20.79	17730	20231020	228.82	73600	-20.79	20240510	22650	157.40	20240207	73600	-20.79	20240510	17730	228.82	20231020	4.33	N	171090	500	47 억		224820	N	N	4	N	00	N
132	20240604	140808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	59100	-1800	5	-2.96	15368925600	261082	106.16	60900	61600	57700	79100	42700	60900	58866.04	2.37	0	-17814	65633	63266	61733	59366	57833	62500	58600	47	18200	500	43840	100	1	9494405	5611	-59.88	7.31	12	2.75	-987.00	8089.00	73600	20240510	-19.70	17730	20231020	233.33	73600	-19.70	20240510	22650	160.93	20240207	73600	-19.70	20240510	17730	233.33	20231020	4.33	N	171090	500	47 억		224820	N	N	4	N	00	N
133	20240604	130805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	59500	-1400	5	-2.30	14262956700	242493	98.60	60900	61600	57700	79100	42700	60900	58817.76	2.37	0	-21609	65633	63266	61733	59366	57833	62500	58600	47	18200	500	43840	100	1	9494405	5649	-60.28	7.36	12	2.55	-987.00	8089.00	73600	20240510	-19.16	17730	20231020	235.59	73600	-19.16	20240510	22650	162.69	20240207	73600	-19.16	20240510	17730	235.59	20231020	4.33	N	171090	500	47 억		224820	N	N	4	N	00	N
134	20240604	120803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58400	-2500	5	-4.11	12351290300	210168	85.46	60900	61600	57700	79100	42700	60900	58768.35	2.37	0	-28145	65633	63266	61733	59366	57833	62500	58600	47	18200	500	43840	100	1	9494405	5545	-59.17	7.22	12	2.21	-987.00	8089.00	73600	20240510	-20.65	17730	20231020	229.39	73600	-20.65	20240510	22650	157.84	20240207	73600	-20.65	20240510	17730	229.39	20231020	4.33	N	171090	500	47 억		224820	N	N	4	N	00	N
135	20240604	110800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58100	-2800	5	-4.60	10459381500	177540	72.19	60900	61600	57800	79100	42700	60900	58912.48	2.37	0	-26328	65633	63266	61733	59366	57833	62500	58600	47	18200	500	43840	100	1	9494405	5516	-58.87	7.18	12	1.87	-987.00	8089.00	73600	20240510	-21.06	17730	20231020	227.69	73600	-21.06	20240510	22650	156.51	20240207	73600	-21.06	20240510	17730	227.69	20231020	4.33	N	171090	500	47 억		224820	N	N	4	N	00	N
136	20240604	100802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	58600	-2300	5	-3.78	7021324400	118467	48.17	60900	61600	58100	79100	42700	60900	59267.77	2.37	0	-15292	65633	63266	61733	59366	57833	62500	58600	47	18200	500	43840	100	1	9494405	5564	-59.37	7.24	12	1.25	-987.00	8089.00	73600	20240510	-20.38	17730	20231020	230.51	73600	-20.38	20240510	22650	158.72	20240207	73600	-20.38	20240510	17730	230.51	20231020	4.33	N	171090	500	47 억		224820	N	N	4	N	00	N
137	20240604	090803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	59600	-1300	5	-2.13	1529281400	25245	10.27	60900	61600	59600	79100	42700	60900	60577.21	2.37	0	-2431	65633	63266	61733	59366	57833	62500	58600	47	18200	500	43840	100	1	9494405	5659	-60.39	7.37	12	0.27	-987.00	8089.00	73600	20240510	-19.02	17730	20231020	236.15	73600	-19.02	20240510	22650	163.13	20240207	73600	-19.02	20240510	17730	236.15	20231020	4.33	N	171090	500	47 억		224820	N	N	4	N	00	N
138	20240603	160754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60900	-2300	5	-3.64	15054710800	243872	37.98	63300	64100	60200	82100	44300	63200	61731.51	2.75	0	-40846	69266	66232	62666	59632	56066	67750	61150	47	18900	500	45500	100	1	9494405	5782	-61.70	7.53	12	2.57	-987.00	8089.00	73600	20240510	-17.26	17730	20231020	243.49	73600	-17.26	20240510	22650	168.87	20240207	73600	-17.26	20240510	17730	243.49	20231020	4.28	N	171090	500	47 억		261213	N	N	4	N	00	N
139	20240603	150755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60600	-2600	5	-4.11	14297187200	231414	36.04	63300	64100	60200	82100	44300	63200	61779.75	2.75	0	-37660	69266	66232	62666	59632	56066	67750	61150	47	18900	500	45500	100	1	9494405	5754	-61.40	7.49	12	2.44	-987.00	8089.00	73600	20240510	-17.66	17730	20231020	241.79	73600	-17.66	20240510	22650	167.55	20240207	73600	-17.66	20240510	17730	241.79	20231020	4.28	N	171090	500	47 억		261213	N	N	0	N	00	N
140	20240603	140754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60500	-2700	5	-4.27	13528126800	218749	34.07	63300	64100	60200	82100	44300	63200	61841.01	2.75	0	-34295	69266	66232	62666	59632	56066	67750	61150	47	18900	500	45500	100	1	9494405	5744	-61.30	7.48	12	2.30	-987.00	8089.00	73600	20240510	-17.80	17730	20231020	241.23	73600	-17.80	20240510	22650	167.11	20240207	73600	-17.80	20240510	17730	241.23	20231020	4.28	N	171090	500	47 억		261213	N	N	0	N	00	N
141	20240603	130755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60800	-2400	5	-3.80	12706977400	205211	31.96	63300	64100	60200	82100	44300	63200	61919.38	2.75	0	-32211	69266	66232	62666	59632	56066	67750	61150	47	18900	500	45500	100	1	9494405	5773	-61.60	7.52	12	2.16	-987.00	8089.00	73600	20240510	-17.39	17730	20231020	242.92	73600	-17.39	20240510	22650	168.43	20240207	73600	-17.39	20240510	17730	242.92	20231020	4.28	N	171090	500	47 억		261213	N	N	0	N	00	N
142	20240603	120754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	60700	-2500	5	-3.96	11634164900	187472	29.19	63300	64100	60300	82100	44300	63200	62056.05	2.75	0	-29328	69266	66232	62666	59632	56066	67750	61150	47	18900	500	45500	100	1	9494405	5763	-61.50	7.50	12	1.97	-987.00	8089.00	73600	20240510	-17.53	17730	20231020	242.36	73600	-17.53	20240510	22650	167.99	20240207	73600	-17.53	20240510	17730	242.36	20231020	4.28	N	171090	500	47 억		261213	N	N	0	N	00	N
143	20240603	110749	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	61300	-1900	5	-3.01	9682306700	155412	24.20	63300	64100	60900	82100	44300	63200	62298.90	2.75	0	-23827	69266	66232	62666	59632	56066	67750	61150	47	18900	500	45500	100	1	9494405	5820	-62.11	7.58	12	1.64	-987.00	8089.00	73600	20240510	-16.71	17730	20231020	245.74	73600	-16.71	20240510	22650	170.64	20240207	73600	-16.71	20240510	17730	245.74	20231020	4.28	N	171090	500	47 억		261213	N	N	0	N	00	N
144	20240603	100746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	62200	-1000	5	-1.58	6567903500	104711	16.31	63300	64100	61500	82100	44300	63200	62722.53	2.75	0	-14352	69266	66232	62666	59632	56066	67750	61150	47	18900	500	45500	100	1	9494405	5906	-63.02	7.69	12	1.10	-987.00	8089.00	73600	20240510	-15.49	17730	20231020	250.82	73600	-15.49	20240510	22650	174.61	20240207	73600	-15.49	20240510	17730	250.82	20231020	4.28	N	171090	500	47 억		261213	N	N	0	N	00	N
145	20240603	090746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	63900	700	2	1.11	1806223600	28581	4.45	63300	63900	62600	82100	44300	63200	63196.61	2.75	0	-11357	69266	66232	62666	59632	56066	67750	61150	47	18900	500	45500	100	1	9494405	6067	-64.74	7.90	12	0.30	-987.00	8089.00	73600	20240510	-13.18	17730	20231020	260.41	73600	-13.18	20240510	22650	182.12	20240207	73600	-13.18	20240510	17730	260.41	20231020	4.28	N	171090	500	47 억		261213	N	N	0	N	00	N